| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 5.75 | 5.85 | 0.08 | 1.39% | 5.72 | 5.95 | 394191 | 22917.87 | 7.62% |
| 2025-07-08 | 5.74 | 5.77 | 0.02 | 0.35% | 5.70 | 5.77 | 207902 | 11938.16 | 4.02% |
| 2025-07-07 | 5.70 | 5.75 | 0.05 | 0.88% | 5.70 | 5.90 | 211416 | 12178.83 | 4.08% |
| 2025-07-04 | 5.84 | 5.70 | -0.14 | -2.40% | 5.68 | 5.87 | 300557 | 17269.67 | 5.81% |
| 2025-07-03 | 5.89 | 5.84 | -0.17 | -2.83% | 5.78 | 5.99 | 370605 | 21693.20 | 7.16% |
| 2025-07-02 | 5.85 | 6.01 | 0.02 | 0.33% | 5.84 | 6.22 | 506835 | 30397.87 | 9.79% |
| 2025-07-01 | 6.05 | 5.99 | 0.00 | 0.00% | 5.77 | 6.23 | 747045 | 44590.66 | 14.43% |
| 2025-06-30 | 5.86 | 5.99 | -0.06 | -0.99% | 5.86 | 6.09 | 638370 | 37959.05 | 12.33% |
| 2025-06-27 | 6.53 | 6.05 | -0.48 | -7.35% | 6.00 | 6.65 | 1046692 | 65465.75 | 20.22% |
| 2025-06-26 | 5.98 | 6.53 | 0.59 | 9.93% | 5.84 | 6.53 | 969045 | 59439.41 | 18.72% |
| 2025-06-25 | 5.48 | 5.94 | 0.54 | 10.00% | 5.48 | 5.94 | 640173 | 37216.23 | 12.37% |
| 2025-06-24 | 5.67 | 5.40 | -0.27 | -4.76% | 5.37 | 5.67 | 584776 | 31978.05 | 11.30% |
| 2025-06-23 | 5.10 | 5.67 | 0.52 | 10.10% | 5.10 | 5.67 | 354184 | 19363.34 | 6.84% |
| 2025-06-20 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.20 | 67536 | 3489.29 | 1.30% |
| 2025-06-19 | 5.33 | 5.16 | -0.14 | -2.64% | 5.15 | 5.34 | 128975 | 6716.02 | 2.49% |
| 2025-06-18 | 5.37 | 5.30 | -0.08 | -1.49% | 5.29 | 5.39 | 77197 | 4105.27 | 1.49% |
| 2025-06-17 | 5.37 | 5.38 | -0.02 | -0.37% | 5.35 | 5.53 | 94310 | 5095.19 | 1.82% |
| 2025-06-16 | 5.37 | 5.40 | 0.03 | 0.56% | 5.34 | 5.45 | 86012 | 4642.02 | 1.66% |
| 2025-06-13 | 5.55 | 5.37 | -0.19 | -3.42% | 5.36 | 5.56 | 132805 | 7204.18 | 2.57% |
| 2025-06-12 | 5.58 | 5.56 | -0.02 | -0.36% | 5.50 | 5.62 | 179892 | 9977.44 | 3.48% |
| 2025-06-11 | 5.60 | 5.58 | -0.02 | -0.36% | 5.50 | 5.70 | 215657 | 12069.60 | 4.17% |
| 2025-06-10 | 5.65 | 5.60 | -0.06 | -1.06% | 5.51 | 5.69 | 111154 | 6241.48 | 2.15% |
| 2025-06-09 | 5.64 | 5.66 | 0.02 | 0.35% | 5.58 | 5.70 | 108843 | 6152.13 | 2.10% |
| 2025-06-06 | 5.71 | 5.64 | 0.00 | 0.00% | 5.57 | 5.74 | 132813 | 7474.77 | 2.57% |
| 2025-06-05 | 5.74 | 5.64 | -0.10 | -1.74% | 5.61 | 5.85 | 197512 | 11258.71 | 3.82% |
| 2025-06-04 | 5.56 | 5.74 | 0.18 | 3.24% | 5.52 | 5.79 | 214914 | 12183.08 | 4.15% |
| 2025-06-03 | 5.48 | 5.56 | 0.08 | 1.46% | 5.43 | 5.58 | 120743 | 6691.97 | 2.33% |
| 2025-05-30 | 5.45 | 5.48 | 0.01 | 0.18% | 5.43 | 5.66 | 189630 | 10509.53 | 3.66% |
| 2025-05-29 | 5.41 | 5.47 | 0.03 | 0.55% | 5.31 | 5.50 | 139196 | 7559.23 | 2.69% |
| 2025-05-28 | 5.36 | 5.44 | 0.08 | 1.49% | 5.36 | 5.46 | 125375 | 6798.28 | 2.42% |
| 2025-05-27 | 5.29 | 5.36 | 0.06 | 1.13% | 5.25 | 5.39 | 87805 | 4680.53 | 1.70% |
| 2025-05-26 | 5.25 | 5.30 | 0.04 | 0.76% | 5.20 | 5.33 | 95074 | 5018.26 | 1.84% |
| 2025-05-23 | 5.34 | 5.26 | -0.10 | -1.87% | 5.24 | 5.37 | 135493 | 7188.52 | 2.62% |
| 2025-05-22 | 5.52 | 5.36 | -0.16 | -2.90% | 5.35 | 5.57 | 155245 | 8442.69 | 3.00% |
| 2025-05-21 | 5.57 | 5.52 | -0.05 | -0.90% | 5.42 | 5.58 | 114834 | 6318.06 | 2.22% |
| 2025-05-20 | 5.52 | 5.57 | 0.04 | 0.72% | 5.45 | 5.59 | 160248 | 8871.63 | 3.10% |
| 2025-05-19 | 5.41 | 5.53 | 0.11 | 2.03% | 5.40 | 5.53 | 157608 | 8647.78 | 3.05% |
| 2025-05-16 | 5.47 | 5.44 | -0.07 | -1.27% | 5.38 | 5.50 | 175051 | 9524.19 | 3.38% |
| 2025-05-15 | 5.46 | 5.51 | 0.03 | 0.55% | 5.39 | 5.58 | 219904 | 12080.32 | 4.25% |
| 2025-05-14 | 5.57 | 5.48 | -0.03 | -0.54% | 5.34 | 5.63 | 275509 | 14984.89 | 5.32% |
| 2025-05-13 | 5.44 | 5.51 | 0.10 | 1.85% | 5.39 | 5.58 | 269271 | 14776.12 | 5.20% |
| 2025-05-12 | 5.40 | 5.41 | -0.02 | -0.37% | 5.32 | 5.43 | 132041 | 7091.87 | 2.55% |
| 2025-05-09 | 5.48 | 5.43 | -0.04 | -0.73% | 5.40 | 5.60 | 202159 | 11043.70 | 3.91% |
| 2025-05-08 | 5.41 | 5.47 | 0.02 | 0.37% | 5.33 | 5.50 | 192835 | 10475.46 | 3.73% |
| 2025-05-07 | 5.38 | 5.45 | 0.13 | 2.44% | 5.36 | 5.51 | 228598 | 12421.46 | 4.42% |
| 2025-05-06 | 5.32 | 5.32 | 0.04 | 0.76% | 5.25 | 5.35 | 156701 | 8301.46 | 3.03% |
| 2025-04-30 | 5.47 | 5.28 | -0.17 | -3.12% | 5.28 | 5.55 | 235711 | 12675.76 | 4.55% |
| 2025-04-29 | 5.24 | 5.45 | 0.22 | 4.21% | 5.24 | 5.65 | 354411 | 19196.79 | 6.85% |
| 2025-04-28 | 5.24 | 5.23 | -0.01 | -0.19% | 5.15 | 5.31 | 156787 | 8215.09 | 3.03% |
| 2025-04-25 | 5.21 | 5.24 | -0.01 | -0.19% | 5.16 | 5.40 | 164654 | 8712.11 | 3.18% |
| 2025-04-24 | 5.26 | 5.25 | -0.04 | -0.76% | 5.21 | 5.38 | 167660 | 8833.19 | 3.24% |
| 2025-04-23 | 5.43 | 5.29 | -0.23 | -4.17% | 5.26 | 5.46 | 276960 | 14745.52 | 5.35% |
| 2025-04-22 | 5.31 | 5.52 | 0.16 | 2.99% | 5.31 | 5.63 | 349344 | 19152.13 | 6.75% |
| 2025-04-21 | 5.34 | 5.36 | 0.02 | 0.37% | 5.29 | 5.44 | 220146 | 11845.51 | 4.25% |
| 2025-04-18 | 5.39 | 5.34 | -0.05 | -0.93% | 5.21 | 5.50 | 331238 | 17733.81 | 6.40% |
| 2025-04-17 | 5.30 | 5.39 | 0.04 | 0.75% | 5.18 | 5.49 | 377753 | 20352.58 | 7.30% |
| 2025-04-16 | 5.15 | 5.35 | 0.17 | 3.28% | 5.00 | 5.36 | 347038 | 18085.82 | 6.71% |
| 2025-04-15 | 5.20 | 5.18 | -0.02 | -0.38% | 5.12 | 5.35 | 290748 | 15207.05 | 5.62% |
| 2025-04-14 | 5.12 | 5.20 | 0.16 | 3.17% | 5.09 | 5.41 | 338788 | 17902.50 | 6.55% |
| 2025-04-11 | 5.00 | 5.04 | 0.03 | 0.60% | 4.95 | 5.13 | 215825 | 10884.72 | 4.17% |
| 2025-04-10 | 4.80 | 5.01 | 0.19 | 3.94% | 4.79 | 5.12 | 273443 | 13652.13 | 5.28% |
| 2025-04-09 | 4.61 | 4.82 | 0.14 | 2.99% | 4.32 | 4.89 | 268352 | 12427.16 | 5.19% |
| 2025-04-08 | 4.46 | 4.68 | 0.22 | 4.93% | 4.43 | 4.72 | 233001 | 10748.94 | 4.50% |
| 2025-04-07 | 4.80 | 4.46 | -0.49 | -9.90% | 4.46 | 4.83 | 131818 | 6061.05 | 2.55% |
| 2025-04-03 | 4.83 | 4.95 | 0.09 | 1.85% | 4.80 | 4.97 | 97261 | 4794.04 | 1.88% |
| 2025-04-02 | 4.90 | 4.86 | -0.04 | -0.82% | 4.85 | 4.93 | 50201 | 2452.53 | 0.97% |
| 2025-04-01 | 4.84 | 4.90 | 0.06 | 1.24% | 4.84 | 4.94 | 63887 | 3134.35 | 1.23% |
| 2025-03-31 | 4.90 | 4.84 | -0.11 | -2.22% | 4.80 | 4.91 | 96007 | 4656.02 | 1.86% |
| 2025-03-28 | 5.06 | 4.95 | -0.13 | -2.56% | 4.95 | 5.08 | 125106 | 6236.73 | 2.42% |
| 2025-03-27 | 5.13 | 5.08 | -0.04 | -0.78% | 5.04 | 5.18 | 83010 | 4229.28 | 1.60% |
| 2025-03-26 | 5.05 | 5.12 | 0.07 | 1.39% | 5.02 | 5.15 | 89117 | 4552.38 | 1.72% |
| 2025-03-25 | 5.05 | 5.05 | -0.01 | -0.20% | 4.97 | 5.07 | 81149 | 4077.40 | 1.57% |
| 2025-03-24 | 5.12 | 5.06 | -0.06 | -1.17% | 4.96 | 5.16 | 119878 | 6058.20 | 2.32% |
| 2025-03-21 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.20 | 117489 | 6052.03 | 2.27% |
| 2025-03-20 | 5.22 | 5.19 | -0.03 | -0.57% | 5.17 | 5.23 | 109959 | 5716.19 | 2.12% |
| 2025-03-19 | 5.25 | 5.22 | -0.04 | -0.76% | 5.19 | 5.26 | 92604 | 4830.31 | 1.79% |
| 2025-03-18 | 5.29 | 5.26 | -0.04 | -0.75% | 5.23 | 5.30 | 111683 | 5870.11 | 2.16% |
| 2025-03-17 | 5.39 | 5.30 | -0.04 | -0.75% | 5.28 | 5.44 | 178070 | 9507.55 | 3.44% |
| 2025-03-14 | 5.19 | 5.34 | 0.14 | 2.69% | 5.19 | 5.35 | 262625 | 13917.48 | 5.07% |
| 2025-03-13 | 5.18 | 5.20 | 0.02 | 0.39% | 5.12 | 5.20 | 123411 | 6366.00 | 2.38% |
银座股份(600858)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
